Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Big 5 Sporting
(NQ:
BGFV
)
3.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2015
5.788
5.877
5.682
5.798
888,767
-0.03(-0.54%)
Jul 30, 2015
5.540
5.830
5.519
5.830
1,276,125
+0.29(+5.33%)
Jul 29, 2015
7.241
7.241
5.530
5.535
4,068,127
-2.31(-29.42%)
Jul 28, 2015
7.741
7.999
7.436
7.841
1,125,851
+0.11(+1.43%)
Jul 27, 2015
7.720
7.936
7.636
7.731
700,838
+0.04(+0.55%)
Jul 24, 2015
7.594
7.773
7.468
7.689
320,923
+0.09(+1.25%)
Jul 23, 2015
8.078
8.147
7.499
7.594
608,774
-0.48(-6.00%)
Jul 22, 2015
7.726
8.089
7.705
8.078
762,299
+0.33(+4.21%)
Jul 21, 2015
7.762
7.815
7.720
7.752
430,054
+0.00(+0.00%)
Jul 20, 2015
7.794
7.820
7.726
7.752
283,796
+0.07(+0.89%)
Jul 17, 2015
7.810
7.820
7.662
7.683
218,584
-0.10(-1.29%)
Jul 16, 2015
7.631
7.820
7.504
7.784
611,140
+0.27(+3.65%)
Jul 15, 2015
7.494
7.541
7.352
7.510
270,671
+0.04(+0.49%)
Jul 14, 2015
7.589
7.636
7.460
7.473
402,708
-0.11(-1.46%)
Jul 13, 2015
7.531
7.647
7.489
7.583
265,369
+0.14(+1.84%)
Jul 10, 2015
7.483
7.552
7.389
7.446
300,968
+0.02(+0.28%)
Jul 09, 2015
7.462
7.489
7.367
7.425
319,288
+0.07(+1.00%)
Jul 08, 2015
7.378
7.504
7.252
7.352
430,911
-0.12(-1.62%)
Jul 07, 2015
7.436
7.531
7.257
7.473
313,909
+0.04(+0.50%)
Jul 06, 2015
7.352
7.470
7.236
7.436
118,061
+0.03(+0.36%)
Jul 02, 2015
7.599
7.410
7.410
7.410
150,581
-0.22(-2.83%)
Jul 01, 2015
7.520
7.641
7.510
7.626
173,928
+0.14(+1.90%)
Jun 30, 2015
7.436
7.562
7.436
7.483
99,625
+0.08(+1.07%)
Jun 29, 2015
7.462
7.705
7.394
7.404
541,303
-0.19(-2.50%)
Jun 26, 2015
7.699
7.794
7.573
7.594
481,011
-0.05(-0.69%)
Jun 25, 2015
7.683
7.683
7.557
7.647
68,538
+0.01(+0.14%)
Jun 24, 2015
7.710
7.749
7.573
7.636
135,835
-0.05(-0.69%)
Jun 23, 2015
7.673
7.762
7.668
7.689
110,391
+0.01(+0.14%)
Jun 22, 2015
7.662
7.770
7.652
7.678
75,416
+0.05(+0.69%)
Jun 19, 2015
7.694
7.705
7.615
7.626
288,173
-0.04(-0.55%)
Jun 18, 2015
7.710
7.826
7.641
7.668
145,547
-0.02(-0.21%)
Jun 17, 2015
7.784
7.820
7.594
7.683
73,095
-0.07(-0.88%)
Jun 16, 2015
7.736
7.778
7.657
7.752
79,740
-0.01(-0.07%)
Jun 15, 2015
7.662
7.820
7.631
7.757
159,810
+0.04(+0.48%)
Jun 12, 2015
7.741
7.773
7.694
7.720
106,322
-0.04(-0.48%)
Jun 11, 2015
7.662
7.789
7.620
7.757
230,339
+0.10(+1.31%)
Jun 10, 2015
7.615
7.770
7.568
7.657
166,963
+0.09(+1.25%)
Jun 09, 2015
7.515
7.599
7.441
7.562
172,348
+0.06(+0.77%)
Jun 08, 2015
7.657
7.657
7.436
7.504
189,864
-0.13(-1.72%)
Jun 05, 2015
7.604
7.683
7.515
7.636
147,669
+0.01(+0.14%)
Jun 04, 2015
7.741
7.752
7.483
7.626
187,431
-0.13(-1.63%)
Jun 03, 2015
7.552
7.805
7.552
7.752
266,340
+0.23(+3.01%)
Jun 02, 2015
7.410
7.594
7.375
7.525
165,427
+0.08(+1.06%)
Jun 01, 2015
7.683
7.705
7.425
7.446
268,949
-0.21(-2.68%)
May 29, 2015
7.710
7.710
7.583
7.652
207,704
-0.06(-0.75%)
May 28, 2015
7.731
7.784
7.673
7.710
149,098
-0.03(-0.34%)
May 27, 2015
7.773
7.825
7.639
7.736
284,418
-0.01(-0.07%)
May 26, 2015
7.558
7.924
7.516
7.741
539,610
+0.15(+2.00%)
May 22, 2015
7.464
7.590
7.590
7.590
309,714
+0.08(+1.11%)
May 21, 2015
7.495
7.668
7.448
7.506
317,286
+0.01(+0.14%)
May 20, 2015
7.480
7.516
7.422
7.495
205,961
+0.03(+0.42%)
May 19, 2015
7.537
7.537
7.386
7.464
140,485
-0.13(-1.65%)
May 18, 2015
7.537
7.694
7.420
7.590
228,093
+0.08(+1.04%)
May 15, 2015
7.485
7.532
7.328
7.511
178,886
+0.02(+0.21%)
May 14, 2015
7.516
7.699
7.401
7.495
175,051
+0.02(+0.21%)
May 13, 2015
7.475
7.558
7.443
7.480
117,205
+0.00(+0.00%)
May 12, 2015
7.637
7.710
7.443
7.480
267,308
-0.19(-2.46%)
May 11, 2015
7.532
7.668
7.443
7.668
155,702
+0.14(+1.81%)
May 08, 2015
7.506
7.584
7.480
7.532
172,851
+0.09(+1.19%)
May 07, 2015
7.255
7.490
7.255
7.443
185,543
+0.16(+2.15%)
May 06, 2015
7.229
7.318
7.203
7.286
116,897
+0.08(+1.16%)
May 05, 2015
7.129
7.265
7.056
7.203
197,915
+0.05(+0.66%)
May 04, 2015
7.192
7.315
7.108
7.155
300,845
-0.01(-0.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.